Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
26 Jan 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
25 Jan 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
24 Jan 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
23 Jan 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
20 Jan 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
19 Jan 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
18 Jan 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
17 Jan 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
16 Jan 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
13 Jan 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
12 Jan 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
11 Jan 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
10 Jan 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
09 Jan 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
06 Jan 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
05 Jan 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
04 Jan 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
03 Jan 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
02 Jan 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
30 Dec 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
29 Dec 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
28 Dec 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
27 Dec 2022 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
26 Dec 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
23 Dec 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
22 Dec 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
21 Dec 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
20 Dec 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
19 Dec 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
16 Dec 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
15 Dec 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
14 Dec 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
13 Dec 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
09 Dec 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
08 Dec 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
07 Dec 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
06 Dec 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
05 Dec 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
02 Dec 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
01 Dec 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
30 Nov 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
29 Nov 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
28 Nov 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
25 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
24 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
23 Nov 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
22 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
18 Nov 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
17 Nov 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
16 Nov 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
15 Nov 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
14 Nov 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
11 Nov 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
10 Nov 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
09 Nov 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
08 Nov 2022 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
07 Nov 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
04 Nov 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
03 Nov 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
01 Nov 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
31 Oct 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
28 Oct 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
27 Oct 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
26 Oct 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
25 Oct 2022 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
24 Oct 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
21 Oct 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
20 Oct 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
19 Oct 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
18 Oct 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
17 Oct 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
14 Oct 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
13 Oct 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
12 Oct 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
11 Oct 2022 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
10 Oct 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
07 Oct 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
06 Oct 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
05 Oct 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
04 Oct 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
03 Oct 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
30 Sept 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
29 Sept 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
28 Sept 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
27 Sept 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
26 Sept 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
23 Sept 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
22 Sept 2022 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
21 Sept 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
20 Sept 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
19 Sept 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
15 Sept 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
14 Sept 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
13 Sept 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
12 Sept 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
09 Sept 2022 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
08 Sept 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
07 Sept 2022 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
06 Sept 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |